Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beasley Broadcast Group (NQ: BBGI )

0.7432 +0.0432 (+6.17%)
Streaming Delayed Price Updated: 10:24 AM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 2.683 2.683 2.607 2.614 10,807 -0.08(-3.13%)
Oct 29, 2009 2.676 2.737 2.676 2.699 6,123 +0.08(+3.23%)
Oct 28, 2009 2.814 2.829 2.614 2.614 652 -0.22(-7.84%)
Oct 27, 2009 2.714 2.837 2.714 2.837 735 +0.15(+5.41%)
Oct 26, 2009 2.806 2.829 2.691 2.691 391 -0.12(-4.36%)
Oct 23, 2009 2.814 2.814 2.622 2.814 1,434 +0.24(+9.23%)
Oct 22, 2009 2.806 2.829 2.576 2.576 1,086 -0.25(-8.94%)
Oct 21, 2009 2.714 2.829 2.530 2.829 8,740 +0.12(+4.53%)
Oct 20, 2009 2.553 2.706 2.553 2.706 313 +0.18(+6.97%)
Oct 19, 2009 2.545 2.545 2.530 2.530 1,957 +0.00(+0.00%)
Oct 16, 2009 2.668 2.676 2.530 2.530 817 -0.24(-8.59%)
Oct 15, 2009 2.768 2.768 2.645 2.768 2,673 +0.05(+1.69%)
Oct 14, 2009 2.668 2.783 2.607 2.722 2,024 +0.10(+3.80%)
Oct 13, 2009 2.645 2.645 2.622 2.622 260 -0.02(-0.58%)
Oct 12, 2009 2.668 2.699 2.637 2.637 1,565 -0.07(-2.55%)
Oct 09, 2009 2.645 2.706 2.645 2.706 2,086 +0.05(+1.73%)
Oct 08, 2009 2.714 2.714 2.498 2.660 652 +0.00(+0.00%)
Oct 07, 2009 2.538 2.714 2.499 2.660 7,199 +0.21(+8.44%)
Oct 06, 2009 2.346 2.798 2.346 2.453 7,000 -0.35(-12.33%)
Oct 05, 2009 2.714 2.829 2.492 2.798 6,391 +0.15(+5.49%)
Oct 02, 2009 2.645 2.722 2.461 2.653 6,011 -0.03(-1.16%)
Oct 01, 2009 2.691 2.691 2.683 2.684 5,604 -0.06(-2.22%)
Sep 29, 2009 2.745 2.745 2.745 2.745 0 +0.06(+2.29%)
Sep 28, 2009 2.645 2.837 2.499 2.683 6,778 +0.07(+2.64%)
Sep 25, 2009 2.308 2.645 2.308 2.614 3,521 +0.17(+6.90%)
Sep 24, 2009 2.607 2.607 2.446 2.446 1,565 -0.16(-6.18%)
Sep 23, 2009 2.338 2.618 2.285 2.607 12,103 +0.30(+12.96%)
Sep 22, 2009 2.568 2.568 2.308 2.308 2,478 -0.26(-10.15%)
Sep 21, 2009 2.499 2.645 2.499 2.568 4,061 +0.04(+1.51%)
Sep 18, 2009 2.798 2.798 2.530 2.530 16,221 -0.15(-5.71%)
Sep 17, 2009 2.779 2.779 2.683 2.683 2,819 -0.13(-4.63%)
Sep 16, 2009 2.760 2.975 2.691 2.814 6,914 -0.02(-0.81%)
Sep 15, 2009 2.645 2.906 2.645 2.837 3,262 +0.23(+8.82%)
Sep 14, 2009 2.545 2.921 2.377 2.607 10,374 +0.08(+3.34%)
Sep 11, 2009 2.561 2.561 2.522 2.522 913 -0.03(-1.15%)
Sep 10, 2009 2.384 2.584 2.300 2.552 2,347 +0.17(+7.36%)
Sep 09, 2009 2.147 2.423 2.147 2.377 4,148 +0.29(+13.97%)
Sep 08, 2009 2.308 2.545 2.085 2.085 23,170 -0.23(-9.95%)
Sep 04, 2009 2.446 2.446 2.315 2.316 1,304 -0.33(-12.45%)
Sep 03, 2009 2.714 2.783 2.568 2.645 3,391 +0.08(+2.99%)
Sep 02, 2009 2.553 2.568 2.522 2.568 913 -0.07(-2.62%)
Sep 01, 2009 2.338 2.676 2.338 2.637 1,189 -0.08(-2.82%)
Aug 31, 2009 2.308 2.837 2.308 2.714 10,855 +0.05(+1.72%)
Aug 28, 2009 2.377 2.676 2.354 2.668 4,852 -0.12(-4.13%)
Aug 27, 2009 2.752 2.837 2.683 2.783 2,217 +0.05(+1.97%)
Aug 26, 2009 3.051 3.051 2.664 2.729 3,457 -0.34(-11.00%)
Aug 25, 2009 3.059 3.067 2.844 3.067 10,889 +0.42(+15.94%)
Aug 24, 2009 2.676 2.852 2.645 2.645 6,526 +0.00(+0.00%)
Aug 21, 2009 2.599 2.645 2.591 2.645 3,260 +0.05(+1.77%)
Aug 20, 2009 2.553 2.599 2.530 2.599 5,475 +0.07(+2.73%)
Aug 19, 2009 2.837 2.844 2.315 2.530 18,787 -0.31(-11.05%)
Aug 18, 2009 2.714 2.844 2.683 2.844 4,147 +0.28(+10.75%)
Aug 17, 2009 2.584 2.584 2.530 2.568 1,434 -0.02(-0.89%)
Aug 14, 2009 2.507 2.737 2.507 2.591 2,043 +0.08(+3.37%)
Aug 13, 2009 2.453 2.622 2.453 2.507 5,511 +0.09(+3.81%)
Aug 12, 2009 2.814 2.837 2.415 2.415 11,086 -0.42(-14.86%)
Aug 11, 2009 2.561 2.837 2.507 2.837 10,298 +0.28(+11.11%)
Aug 10, 2009 2.223 2.553 2.223 2.553 8,957 +0.17(+7.07%)
Aug 07, 2009 2.630 2.630 2.377 2.384 3,588 -0.25(-9.59%)
Aug 06, 2009 2.208 2.653 2.139 2.637 15,885 +0.28(+11.69%)
Aug 05, 2009 2.239 2.361 2.216 2.361 4,143 +0.15(+6.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.